Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Live Oak Bancshares (LOB) Stock Chart & Stock Price History

Live Oak Bancshares logo
$38.16 +0.46 (+1.21%)
Closing price 03:59 PM Eastern
Extended Trading
$38.08 -0.08 (-0.20%)
As of 04:11 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Live Oak Bancshares Stock Price Performance

The Live Oak Bancshares (LOB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 11.02%, with a year-to-date return of -3.53%. In the past month, the stock has increased 12.18%, reflecting recent market activity.

As of the latest close, Live Oak Bancshares traded at $37.69 with a market cap of $1.72 billion and volume of 267,956 shares. Five years ago, the stock traded at $20.09, representing a 89.92% increase over that period. At the time, it had a market cap of $814.25 million and a volume of 287,947 shares.

Receive LOB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Live Oak Bancshares and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+9.01%
1 Month
Performance
+12.18%
3 Month
Performance
+41.70%
Year-To-Date
Performance
-3.53%
1 Year
Performance
-11.02%
5 Year
Performance
+89.92%

LOB Stock Chart for Tuesday, August, 26, 2025

LOB Chart by TradingView

Live Oak Bancshares Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/26/2025$37.69$38.16
+1.25%		$38.42$37.41318,871 shs$1.74 billion
08/25/2025$37.76$37.69
-0.21%		$37.96$37.25267,956 shs$1.72 billion
08/22/2025$35.00$37.76
+7.89%		$37.89$35.03550,249 shs$1.73 billion
08/21/2025$35.04$35.00
-0.11%		$35.47$34.71283,053 shs$1.60 billion
08/20/2025$35.40$35.04
-1.01%		$35.50$34.86368,365 shs$1.60 billion
08/19/2025$34.38$35.40
+2.95%		$36.63$34.92518,610 shs$1.61 billion
08/18/2025$34.50$34.38
-0.34%		$34.47$34.06233,848 shs$1.57 billion
08/15/2025$34.49$34.50
+0.02%		$34.83$34.13311,981 shs$1.57 billion
08/14/2025$34.15$34.49
+0.99%		$34.61$33.61305,725 shs$1.57 billion
08/13/2025$33.27$34.15
+2.66%		$34.17$33.41192,417 shs$1.56 billion
08/12/2025$31.87$33.27
+4.38%		$33.48$32.15291,025 shs$1.52 billion
08/11/2025$31.09$31.87
+2.52%		$32.02$31.00286,829 shs$1.45 billion
08/08/2025$30.49$31.09
+1.97%		$31.22$30.29184,573 shs$1.42 billion
08/07/2025$30.72$30.49
-0.74%		$31.10$30.18143,601 shs$1.39 billion
08/06/2025$31.57$30.72
-2.71%		$31.62$30.67180,256 shs$1.40 billion
08/05/2025$31.35$31.57
+0.71%		$31.63$30.64203,908 shs$1.44 billion
08/04/2025$30.97$31.35
+1.23%		$31.49$30.86159,041 shs$1.43 billion
08/01/2025$31.58$30.97
-1.92%		$31.40$30.56282,509 shs$1.41 billion
07/31/2025$32.18$31.58
-1.89%		$32.01$31.46195,707 shs$1.44 billion
07/30/2025$33.08$32.18
-2.71%		$33.28$31.87249,939 shs$1.47 billion
07/29/2025$34.08$33.08
-2.93%		$34.31$32.82228,105 shs$1.51 billion
07/28/2025$34.01$34.08
+0.19%		$34.42$33.72289,702 shs$1.55 billion
07/25/2025$32.67$34.01
+4.11%		$34.06$31.97333,543 shs$1.55 billion
Related Companies

This page (NASDAQ:LOB) was last updated on 8/26/2025 by MarketBeat.com Staff
From Our Partners
“Sell Nvidia before earnings”
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsoredtc pixel
BREAKING: Meta, Apple and NASA rush to invest in new "E.I." tech
Big Tech and even NASA are racing to back a breakthrough known as “E.I. Tech,” set to launch September 1st. Ex...
Behind the Markets | Sponsoredtc pixel
How “Trump’s New Dollar” Could Impact Your Wealth
President Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...
Brownstone Research | Sponsoredtc pixel
Cover all your expenses with just $118,000 invested?
Generate up to $5,000/month with 10X less money? That's what every financial advisor tells you. But I just ...
Investors Alley | Sponsoredtc pixel
Fed Decision Warning: How to Protect Your Wealth Before September 30th
On September 17th, the Fed faces an impossible choice—and Wall Street insiders are already preparing for the...
American Alternative | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel